Companies/Securities in Focus
PF : PROPERTY PERFECT PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38 | 8,988,702 | 3,773.68 |
| 18/05/2022 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 13,860,946 | 5,818.03 |
| 17/05/2022 | 0.41 | 0.43 | 0.40 | 0.42 | +0.01 | +2.44 | 21,000,466 | 8,673.60 |
| 13/05/2022 | 0.42 | 0.43 | 0.40 | 0.41 | -0.03 | -6.82 | 99,784,606 | 41,113.97 |
| 12/05/2022 | 0.45 | 0.46 | 0.43 | 0.44 | -0.02 | -4.35 | 37,595,581 | 16,729.46 |
| 11/05/2022 | 0.47 | 0.47 | 0.45 | 0.46 | -0.04 | -8.00 | 32,801,900 | 15,231.84 |
| 10/05/2022 | 0.48 | 0.50 | 0.48 | 0.50 | +0.01 | +2.04 | 22,450,520 | 11,037.71 |
| 09/05/2022 | 0.49 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00 | 21,880,043 | 10,689.89 |
| 06/05/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 10,584,281 | 5,188.68 |
| 05/05/2022 | 0.50 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00 | 11,435,881 | 5,700.21 |
| 03/05/2022 | 0.51 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 6,194,300 | 3,094.63 |
| 29/04/2022 | 0.50 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 10,231,013 | 5,113.31 |
| 28/04/2022 | 0.50 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04 | 4,554,949 | 2,263.01 |
| 27/04/2022 | 0.50 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00 | 21,184,737 | 10,566.41 |
| 26/04/2022 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -1.96 | 9,802,870 | 4,982.06 |
| 25/04/2022 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 19,729,503 | 10,075.48 |
| 22/04/2022 | 0.50 | 0.53 | 0.50 | 0.51 | +0.01 | +2.00 | 77,844,880 | 40,157.97 |
| 21/04/2022 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 6,570,122 | 3,286.79 |
| 20/04/2022 | 0.49 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 15,211,910 | 7,607.40 |
| 19/04/2022 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04 | 2,629,943 | 1,300.86 |
| 18/04/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 2,156,900 | 1,062.75 |
| 12/04/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 5,398,711 | 2,646.06 |
| 11/04/2022 | 0.50 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00 | 21,723,797 | 10,645.35 |
| 08/04/2022 | 0.50 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 10,446,940 | 5,221.67 |
| 07/04/2022 | 0.50 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 11,403,250 | 5,686.62 |
| 05/04/2022 | 0.51 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 3,053,830 | 1,533.77 |
| 04/04/2022 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 5,532,200 | 2,770.51 |
| 01/04/2022 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 5,218,547 | 2,610.18 |
The Information is provided for informative and educational purposes only.
